Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.39 27.39 24.54 24.63 220,627 -2.21(-8.22%)
Sep 29, 2016 25.27 27.11 25.18 26.84 319,278 +1.56(+6.18%)
Sep 28, 2016 23.99 25.46 23.16 25.27 187,403 +1.38(+5.77%)
Sep 27, 2016 24.72 24.81 23.71 23.90 90,821 -1.38(-5.45%)
Sep 26, 2016 24.91 26.01 24.26 25.27 206,994 +0.74(+3.00%)
Sep 23, 2016 25.92 26.10 24.26 24.54 83,845 -0.83(-3.26%)
Sep 22, 2016 27.02 27.85 25.09 25.37 111,617 -1.19(-4.50%)
Sep 21, 2016 26.84 28.12 26.52 26.56 97,619 -0.09(-0.34%)
Sep 20, 2016 26.47 27.43 25.73 26.65 61,284 +0.09(+0.35%)
Sep 19, 2016 27.57 28.40 26.47 26.56 82,255 -0.74(-2.69%)
Sep 16, 2016 26.47 27.39 26.24 27.30 241,389 +0.55(+2.06%)
Sep 15, 2016 27.02 27.39 26.56 26.74 75,789 -0.18(-0.68%)
Sep 14, 2016 27.11 27.85 26.47 26.93 83,953 -0.55(-2.01%)
Sep 13, 2016 28.40 28.40 26.56 27.48 107,843 -1.10(-3.86%)
Sep 12, 2016 28.49 29.23 27.76 28.58 137,025 -0.37(-1.27%)
Sep 09, 2016 31.25 31.52 28.95 28.95 90,496 -2.67(-8.43%)
Sep 08, 2016 29.32 31.80 28.77 31.62 119,280 +2.94(+10.26%)
Sep 07, 2016 29.87 30.42 28.58 28.67 83,284 -1.29(-4.29%)
Sep 06, 2016 30.97 31.43 29.78 29.96 75,946 -1.01(-3.26%)
Sep 02, 2016 30.51 30.97 30.97 30.97 96,032 +1.01(+3.37%)
Sep 01, 2016 29.50 30.24 28.03 29.96 151,634 +0.18(+0.62%)
Aug 31, 2016 30.05 30.95 28.40 29.78 143,438 -0.74(-2.41%)
Aug 30, 2016 29.50 31.02 29.04 30.51 123,920 +1.29(+4.40%)
Aug 29, 2016 30.24 31.06 28.12 29.23 212,412 -1.47(-4.79%)
Aug 26, 2016 29.69 31.89 29.69 30.70 154,156 +0.74(+2.45%)
Aug 25, 2016 31.25 32.17 29.04 29.96 164,007 -1.65(-5.23%)
Aug 24, 2016 32.81 33.36 31.06 31.62 169,766 -1.19(-3.64%)
Aug 23, 2016 31.62 34.19 31.62 32.81 267,026 +1.01(+3.18%)
Aug 22, 2016 32.26 33.91 31.80 31.80 98,394 -1.10(-3.35%)
Aug 19, 2016 34.01 34.10 32.90 32.90 60,951 -1.10(-3.24%)
Aug 18, 2016 33.45 35.57 33.45 34.01 101,755 +0.64(+1.93%)
Aug 17, 2016 33.82 34.28 33.18 33.36 136,676 -0.92(-2.68%)
Aug 16, 2016 35.66 36.49 33.73 34.28 238,695 -2.30(-6.28%)
Aug 15, 2016 35.02 36.85 35.02 36.58 138,202 +0.64(+1.79%)
Aug 12, 2016 37.31 37.31 35.75 35.94 68,412 -0.83(-2.25%)
Aug 11, 2016 36.67 37.68 36.58 36.76 77,265 +0.18(+0.50%)
Aug 10, 2016 36.85 38.00 36.30 36.58 75,794 -0.46(-1.24%)
Aug 09, 2016 37.41 38.69 36.85 37.04 70,415 -0.46(-1.23%)
Aug 08, 2016 37.22 39.89 37.22 37.50 157,152 +2.02(+5.70%)
Aug 05, 2016 31.71 36.85 30.84 35.48 149,256 +1.19(+3.49%)
Aug 04, 2016 32.72 35.57 32.44 34.28 194,150 +1.01(+3.04%)
Aug 03, 2016 31.52 34.37 30.15 33.27 162,080 +1.65(+5.23%)
Aug 02, 2016 33.18 34.46 31.25 31.62 151,739 -1.10(-3.37%)
Aug 01, 2016 35.84 36.40 32.63 32.72 148,278 -3.68(-10.10%)
Jul 29, 2016 35.02 37.67 34.65 36.40 118,278 +1.01(+2.86%)
Jul 28, 2016 36.30 36.85 34.92 35.38 78,302 -0.55(-1.53%)
Jul 27, 2016 38.78 39.51 35.94 35.94 88,405 -2.39(-6.24%)
Jul 26, 2016 37.50 38.70 37.31 38.33 37,679 +0.64(+1.71%)
Jul 25, 2016 38.23 38.33 37.04 37.68 38,944 -0.92(-2.38%)
Jul 22, 2016 38.88 39.15 38.33 38.60 33,713 -0.28(-0.71%)
Jul 21, 2016 40.35 41.86 38.88 38.88 47,062 -1.56(-3.86%)
Jul 20, 2016 40.07 40.81 39.34 40.44 43,611 +0.09(+0.23%)
Jul 19, 2016 41.36 41.91 40.16 40.35 78,146 -1.19(-2.88%)
Jul 18, 2016 41.73 43.10 40.81 41.54 62,396 -1.01(-2.38%)
Jul 15, 2016 45.13 45.13 42.37 42.55 56,624 -1.93(-4.34%)
Jul 14, 2016 45.22 45.22 44.02 44.48 31,001 -0.18(-0.41%)
Jul 13, 2016 44.57 45.40 43.01 44.67 62,728 +0.18(+0.41%)
Jul 12, 2016 42.74 44.85 42.55 44.48 71,582 +3.12(+7.56%)
Jul 11, 2016 42.55 43.01 40.81 41.36 57,851 -0.46(-1.10%)
Jul 08, 2016 40.62 42.74 39.89 41.82 69,665 +1.93(+4.84%)
Jul 07, 2016 40.44 41.73 39.61 39.89 87,474 -0.46(-1.14%)
Jul 06, 2016 40.71 41.45 40.07 40.35 56,014 -1.19(-2.88%)
Jul 05, 2016 42.28 44.30 40.62 41.54 51,568 -1.84(-4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.